(Login BolsaPT & Canal Forex) |
|
 Global X Silver M - [Ticker: SIL] |     | | Última Trade | 23,560 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,140 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 32,110 x 100 - 32,180 x 500 | EPS | 0,00 | | Abertura | 23,840 | PER | 0,00% | | Máximo | 23,950 | Pagamento Dividendo | | | Mínimo | 23,440 | Data Ex-Dividendo | | | Fecho Anterior | 23,420 | Yield | | | Volume | 67.818 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SIL de 2000-01-01 a 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 19,64 | 20,12 | 19,59 | 20,00 | 315.300 | | 2007-06-28 | 00:00:00 | 21,89 | 21,89 | 20,07 | 20,18 | 340.300 | | 2007-06-29 | 00:00:00 | 20,42 | 20,53 | 20,05 | 20,18 | 263.500 | | 2007-07-02 | 00:00:00 | 20,35 | 20,99 | 20,19 | 20,72 | 373.700 | | 2007-07-03 | 00:00:00 | 20,93 | 20,93 | 20,35 | 20,55 | 119.100 | | 2007-07-05 | 00:00:00 | 20,35 | 20,98 | 20,34 | 20,79 | 267.500 | | 2007-07-06 | 00:00:00 | 20,82 | 21,04 | 20,00 | 20,80 | 557.100 | | 2007-07-09 | 00:00:00 | 21,00 | 21,10 | 20,46 | 20,57 | 657.800 | | 2007-07-10 | 00:00:00 | 20,36 | 20,52 | 19,59 | 19,64 | 608.900 | | 2007-07-11 | 00:00:00 | 19,65 | 20,16 | 19,65 | 20,00 | 349.900 | | 2007-07-12 | 00:00:00 | 20,24 | 20,78 | 20,20 | 20,78 | 345.400 | | 2007-07-13 | 00:00:00 | 20,72 | 20,84 | 19,90 | 20,07 | 376.100 | | 2007-07-16 | 00:00:00 | 20,20 | 20,20 | 19,46 | 19,65 | 521.400 | | 2007-07-17 | 00:00:00 | 20,12 | 20,50 | 19,22 | 19,27 | 504.500 | | 2007-07-18 | 00:00:00 | 19,13 | 20,02 | 19,01 | 19,99 | 452.400 | | 2007-07-19 | 00:00:00 | 20,25 | 20,35 | 19,73 | 19,95 | 218.100 | | 2007-07-20 | 00:00:00 | 19,91 | 19,93 | 18,80 | 18,90 | 576.500 | | 2007-07-23 | 00:00:00 | 18,90 | 18,98 | 18,12 | 18,73 | 408.800 | | 2007-07-24 | 00:00:00 | 18,57 | 18,64 | 17,80 | 18,01 | 475.400 | | 2007-07-25 | 00:00:00 | 18,01 | 18,05 | 17,33 | 17,88 | 571.400 | | 2007-07-26 | 00:00:00 | 17,50 | 17,79 | 16,42 | 17,29 | 659.600 | | 2007-07-27 | 00:00:00 | 17,29 | 17,66 | 16,55 | 16,55 | 669.800 | | 2007-07-30 | 00:00:00 | 16,97 | 17,39 | 16,20 | 16,92 | 451.300 | | 2007-07-31 | 00:00:00 | 17,15 | 17,48 | 16,07 | 16,78 | 736.600 | | 2007-08-01 | 00:00:00 | 16,68 | 17,02 | 16,19 | 17,02 | 463.900 | | 2007-08-02 | 00:00:00 | 15,60 | 17,29 | 15,60 | 16,59 | 569.000 | | 2007-08-03 | 00:00:00 | 16,58 | 16,76 | 16,19 | 16,23 | 439.000 | | 2007-08-06 | 00:00:00 | 15,90 | 16,55 | 15,30 | 16,36 | 477.000 | | 2007-08-07 | 00:00:00 | 16,35 | 16,84 | 16,11 | 16,59 | 361.100 | | 2007-08-08 | 00:00:00 | 16,92 | 18,11 | 16,71 | 16,85 | 1.035.600 | | 2007-08-09 | 00:00:00 | 17,05 | 17,83 | 16,98 | 17,30 | 1.007.100 | | 2007-08-10 | 00:00:00 | 17,05 | 17,78 | 16,80 | 17,71 | 551.000 | | 2007-08-13 | 00:00:00 | 17,86 | 17,87 | 16,80 | 17,15 | 451.200 | | 2007-08-14 | 00:00:00 | 16,98 | 17,05 | 16,40 | 16,73 | 346.300 | | 2007-08-15 | 00:00:00 | 16,54 | 17,40 | 16,52 | 16,78 | 407.100 | | 2007-08-16 | 00:00:00 | 16,33 | 17,50 | 15,96 | 17,50 | 748.200 | | 2007-08-17 | 00:00:00 | 17,59 | 18,19 | 17,45 | 17,52 | 497.000 | | 2007-08-20 | 00:00:00 | 17,55 | 17,99 | 17,19 | 17,71 | 426.800 | | 2007-08-21 | 00:00:00 | 17,30 | 18,09 | 17,12 | 17,53 | 279.500 | | 2007-08-22 | 00:00:00 | 17,75 | 17,95 | 17,53 | 17,60 | 279.800 | | 2007-08-23 | 00:00:00 | 17,73 | 17,75 | 17,14 | 17,25 | 200.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
